Unidata S.p.A. (BIT:UD)
Italy
· Delayed Price · Currency is EUR 2.830
+0.025 (0.89%)
Apr 30, 2026, 2:17 PM CET
Unidata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.85 | 2.88 | 2.81 | 2.81 | 2.81 | -2.94% | 30,805 |
| Apr 28, 2026 | 2.95 | 2.95 | 2.88 | 2.89 | 2.89 | - | 46,908 |
| Apr 27, 2026 | 2.85 | 2.91 | 2.84 | 2.89 | 2.89 | -1.20% | 24,563 |
| Apr 24, 2026 | 2.91 | 2.94 | 2.88 | 2.93 | 2.93 | - | 70,658 |
| Apr 23, 2026 | 2.92 | 2.93 | 2.87 | 2.93 | 2.93 | 0.52% | 48,705 |
| Apr 22, 2026 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -1.36% | 24,277 |
| Apr 21, 2026 | 2.94 | 2.97 | 2.90 | 2.95 | 2.95 | 0.51% | 36,100 |
| Apr 20, 2026 | 2.88 | 2.94 | 2.82 | 2.94 | 2.94 | 2.26% | 39,185 |
| Apr 17, 2026 | 2.84 | 2.91 | 2.81 | 2.87 | 2.87 | 1.59% | 52,421 |
| Apr 16, 2026 | 2.79 | 2.86 | 2.77 | 2.83 | 2.83 | 3.10% | 46,491 |
| Apr 15, 2026 | 2.73 | 2.78 | 2.73 | 2.74 | 2.74 | 0.55% | 97,611 |
| Apr 14, 2026 | 2.72 | 2.77 | 2.68 | 2.73 | 2.73 | 0.18% | 57,016 |
| Apr 13, 2026 | 2.77 | 2.80 | 2.72 | 2.72 | 2.72 | -2.51% | 68,510 |
| Apr 10, 2026 | 2.82 | 2.84 | 2.79 | 2.79 | 2.79 | -1.24% | 59,977 |
| Apr 9, 2026 | 2.89 | 2.89 | 2.82 | 2.83 | 2.83 | -2.25% | 74,035 |
| Apr 8, 2026 | 2.91 | 2.97 | 2.89 | 2.89 | 2.89 | 2.12% | 71,330 |
| Apr 7, 2026 | 2.83 | 2.91 | 2.76 | 2.83 | 2.83 | - | 71,986 |
| Apr 2, 2026 | 2.87 | 2.87 | 2.81 | 2.83 | 2.83 | -1.05% | 41,138 |
| Apr 1, 2026 | 2.87 | 2.88 | 2.83 | 2.86 | 2.86 | - | 75,727 |
| Mar 31, 2026 | 3.02 | 3.02 | 2.83 | 2.86 | 2.86 | -3.70% | 124,034 |
| Mar 30, 2026 | 2.83 | 2.98 | 2.83 | 2.97 | 2.97 | 3.13% | 36,195 |
| Mar 27, 2026 | 2.85 | 2.92 | 2.85 | 2.88 | 2.88 | -1.71% | 7,263 |
| Mar 26, 2026 | 2.95 | 2.97 | 2.90 | 2.93 | 2.93 | -2.33% | 32,484 |
| Mar 25, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 1.01% | 24,272 |
| Mar 24, 2026 | 3.00 | 3.00 | 2.93 | 2.97 | 2.97 | 0.34% | 17,895 |
| Mar 23, 2026 | 2.86 | 2.96 | 2.82 | 2.96 | 2.96 | 0.34% | 54,901 |
| Mar 20, 2026 | 2.99 | 3.03 | 2.95 | 2.95 | 2.95 | -1.99% | 21,091 |
| Mar 19, 2026 | 3.10 | 3.10 | 2.94 | 3.01 | 3.01 | -2.27% | 38,358 |
| Mar 18, 2026 | 3.01 | 3.10 | 3.01 | 3.08 | 3.08 | 2.33% | 22,359 |
| Mar 17, 2026 | 3.05 | 3.05 | 2.94 | 3.01 | 3.01 | -1.31% | 41,651 |
| Mar 16, 2026 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -0.97% | 30,539 |
| Mar 13, 2026 | 3.07 | 3.11 | 3.05 | 3.08 | 3.08 | -0.32% | 24,642 |
| Mar 12, 2026 | 3.08 | 3.09 | 2.96 | 3.09 | 3.09 | 0.65% | 118,593 |
| Mar 11, 2026 | 3.11 | 3.11 | 3.04 | 3.07 | 3.07 | -0.65% | 48,530 |
| Mar 10, 2026 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -0.64% | 23,829 |
| Mar 9, 2026 | 2.99 | 3.12 | 2.98 | 3.11 | 3.11 | 1.30% | 58,853 |
| Mar 6, 2026 | 3.22 | 3.22 | 3.03 | 3.07 | 3.07 | -1.92% | 46,948 |
| Mar 5, 2026 | 3.16 | 3.22 | 3.13 | 3.13 | 3.13 | -1.26% | 20,671 |
| Mar 4, 2026 | 3.15 | 3.23 | 3.10 | 3.17 | 3.17 | 2.26% | 32,337 |
| Mar 3, 2026 | 3.20 | 3.22 | 3.10 | 3.10 | 3.10 | -4.02% | 125,809 |
| Mar 2, 2026 | 3.22 | 3.29 | 3.19 | 3.23 | 3.23 | -1.82% | 50,412 |
| Feb 27, 2026 | 3.21 | 3.30 | 3.13 | 3.29 | 3.29 | 1.86% | 86,271 |
| Feb 26, 2026 | 3.29 | 3.31 | 3.21 | 3.23 | 3.23 | -2.12% | 55,620 |
| Feb 25, 2026 | 3.30 | 3.33 | 3.25 | 3.30 | 3.30 | 0.61% | 56,753 |
| Feb 24, 2026 | 3.21 | 3.30 | 3.21 | 3.28 | 3.28 | 0.92% | 16,141 |
| Feb 23, 2026 | 3.23 | 3.29 | 3.23 | 3.25 | 3.25 | - | 41,350 |
| Feb 20, 2026 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -1.52% | 28,736 |
| Feb 19, 2026 | 3.33 | 3.33 | 3.25 | 3.30 | 3.30 | 0.61% | 33,663 |
| Feb 18, 2026 | 3.30 | 3.33 | 3.26 | 3.28 | 3.28 | -0.61% | 39,829 |
| Feb 17, 2026 | 3.31 | 3.32 | 3.26 | 3.30 | 3.30 | - | 45,097 |
| Feb 16, 2026 | 3.35 | 3.40 | 3.21 | 3.30 | 3.30 | -1.49% | 181,171 |
| Feb 13, 2026 | 3.29 | 3.36 | 3.23 | 3.35 | 3.35 | 3.40% | 62,725 |
| Feb 12, 2026 | 3.33 | 3.36 | 3.21 | 3.24 | 3.24 | -2.41% | 210,898 |
| Feb 11, 2026 | 3.33 | 3.43 | 3.32 | 3.32 | 3.32 | -2.06% | 113,337 |
| Feb 10, 2026 | 3.38 | 3.44 | 3.36 | 3.39 | 3.39 | 0.30% | 35,342 |
| Feb 9, 2026 | 3.33 | 3.40 | 3.33 | 3.38 | 3.38 | 1.81% | 93,558 |
| Feb 6, 2026 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | -1.78% | 53,597 |
| Feb 5, 2026 | 3.35 | 3.40 | 3.29 | 3.38 | 3.38 | 0.90% | 86,357 |
| Feb 4, 2026 | 3.36 | 3.40 | 3.29 | 3.35 | 3.35 | 0.90% | 86,169 |
| Feb 3, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -2.35% | 46,672 |
| Feb 2, 2026 | 3.40 | 3.44 | 3.30 | 3.40 | 3.40 | 1.49% | 84,555 |
| Jan 30, 2026 | 3.40 | 3.44 | 3.35 | 3.35 | 3.35 | - | 99,386 |
| Jan 29, 2026 | 3.38 | 3.58 | 3.35 | 3.35 | 3.35 | -2.05% | 229,510 |
| Jan 28, 2026 | 3.35 | 3.47 | 3.33 | 3.42 | 3.42 | 3.64% | 97,810 |
| Jan 27, 2026 | 3.37 | 3.37 | 3.25 | 3.30 | 3.30 | -0.30% | 94,239 |
| Jan 26, 2026 | 3.39 | 3.43 | 3.31 | 3.31 | 3.31 | -1.78% | 132,570 |
| Jan 23, 2026 | 3.42 | 3.47 | 3.35 | 3.37 | 3.37 | -2.60% | 133,699 |
| Jan 22, 2026 | 3.41 | 3.48 | 3.31 | 3.46 | 3.46 | 3.90% | 251,748 |
| Jan 21, 2026 | 3.25 | 3.33 | 3.20 | 3.33 | 3.33 | 3.10% | 198,473 |
| Jan 20, 2026 | 3.14 | 3.24 | 3.14 | 3.23 | 3.23 | 3.53% | 167,352 |
| Jan 19, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | -1.89% | 21,942 |
| Jan 16, 2026 | 3.11 | 3.18 | 3.07 | 3.18 | 3.18 | 2.58% | 60,306 |
| Jan 15, 2026 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | - | 40,842 |
| Jan 14, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -0.64% | 54,950 |
| Jan 13, 2026 | 3.09 | 3.20 | 3.09 | 3.12 | 3.12 | 1.96% | 140,148 |
| Jan 12, 2026 | 3.12 | 3.13 | 3.05 | 3.06 | 3.06 | 0.99% | 61,377 |
| Jan 9, 2026 | 3.05 | 3.08 | 3.03 | 3.03 | 3.03 | -0.98% | 38,062 |
| Jan 8, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | 0.66% | 25,688 |
| Jan 7, 2026 | 3.12 | 3.12 | 3.03 | 3.04 | 3.04 | -2.25% | 82,396 |
| Jan 6, 2026 | 3.13 | 3.16 | 3.10 | 3.11 | 3.11 | -1.27% | 63,785 |
| Jan 5, 2026 | 3.09 | 3.15 | 3.04 | 3.15 | 3.15 | 3.62% | 124,472 |
| Jan 2, 2026 | 2.90 | 3.05 | 2.90 | 3.04 | 3.04 | 5.19% | 106,376 |
| Dec 30, 2025 | 2.86 | 2.90 | 2.85 | 2.89 | 2.89 | 0.70% | 35,413 |
| Dec 29, 2025 | 2.89 | 2.92 | 2.87 | 2.87 | 2.87 | 0.35% | 64,483 |
| Dec 23, 2025 | 2.88 | 2.91 | 2.86 | 2.86 | 2.86 | -1.04% | 17,184 |
| Dec 22, 2025 | 2.89 | 2.90 | 2.86 | 2.89 | 2.89 | 0.70% | 48,661 |
| Dec 19, 2025 | 2.87 | 2.87 | 2.85 | 2.87 | 2.87 | 0.35% | 6,624 |
| Dec 18, 2025 | 2.85 | 2.89 | 2.85 | 2.86 | 2.86 | -0.69% | 17,099 |
| Dec 17, 2025 | 2.86 | 2.90 | 2.82 | 2.88 | 2.88 | 1.05% | 40,221 |
| Dec 16, 2025 | 2.83 | 2.86 | 2.83 | 2.85 | 2.85 | 0.71% | 21,240 |
| Dec 15, 2025 | 2.86 | 2.88 | 2.83 | 2.83 | 2.83 | -0.35% | 29,758 |
| Dec 12, 2025 | 2.84 | 2.88 | 2.84 | 2.84 | 2.84 | 0.35% | 24,462 |
| Dec 11, 2025 | 2.85 | 2.86 | 2.82 | 2.83 | 2.83 | -0.70% | 18,926 |
| Dec 10, 2025 | 2.83 | 2.89 | 2.81 | 2.85 | 2.85 | 0.71% | 29,654 |
| Dec 9, 2025 | 2.85 | 2.85 | 2.82 | 2.83 | 2.83 | - | 22,434 |
| Dec 8, 2025 | 2.85 | 2.88 | 2.82 | 2.83 | 2.83 | -0.70% | 40,395 |
| Dec 5, 2025 | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | -1.04% | 100,180 |
| Dec 4, 2025 | 2.91 | 2.91 | 2.84 | 2.88 | 2.88 | 0.35% | 33,117 |
| Dec 3, 2025 | 2.87 | 2.92 | 2.83 | 2.87 | 2.87 | 0.70% | 104,412 |
| Dec 2, 2025 | 2.78 | 2.88 | 2.75 | 2.85 | 2.85 | 2.89% | 146,200 |